SBSP3 SABESP ON

    • R$ 148,50

    -3,39 arrow -2,231%

    • R$ 151,92

      Máxima

    • R$ 147,12

      Mínima

    • 5.932.100,00

      Volume

    • 20/03/26, 18:39:16

      Último Negócio

    • R$ 150,48

      Abertura

    • R$ 884,21

      Volume Financeiro

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 27,94%

      IV (1a)

    • 24,07%

      EWMA (1a)

    • 1,09

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
SBSPE8970R$ 61,301
000088,880000
000SBSPQ897
SBSPE907R$ 59,90R$ 60,321
000089,880000
000SBSPQ907
SBSPE966R$ 60,40R$ 60,400.95
000090,870000
-0.020,25R$ 0,25SBSPQ966
SBSPE125R$ 37,59R$ 37,590.89
56,877000115,110000
-0.060,74R$ 0,74SBSPQ125
SBSPE1170R$ 33,891
0000116,820000
000SBSPQ117
SBSPE1180R$ 32,911
0000117,820000
000SBSPQ118
SBSPE1190R$ 31,931
0000118,820000
000SBSPQ119
SBSPE1200R$ 30,951
0000119,820000
000SBSPQ120
SBSPE130R$ 19,28R$ 30,801
0000119,970,8000,400
-0.060,69R$ 0,69SBSPQ130
SBSPE1210R$ 29,961
0000120,820000
000SBSPQ121
SBSPE1220R$ 28,991
0000121,810000
000SBSPQ122
SBSPE1230R$ 28,011
0000122,810000
000SBSPQ123
SBSPE1240R$ 27,031
0000123,810000
000SBSPQ124
SBSPE135R$ 24,54R$ 26,051
0000124,810000
-0.090,94R$ 0,94SBSPQ135
SBSPE1260R$ 25,071
0000125,810000
000SBSPQ126
SBSPE1270R$ 24,091
0000126,810000
000SBSPQ127
SBSPE1280R$ 23,121
0000127,800000
000SBSPQ128
SBSPE1290R$ 22,141
0000128,800000
-0.131,59R$ 1,59SBSPQ129
SBSPE130R$ 21,151
0000129,800004,20
-0.121,29R$ 1,29SBSPQ13
SBSPE1310R$ 20,171
0000130,800000
000SBSPQ131
SBSPE132R$ 18,47R$ 19,191
0000131,800000
000SBSPQ132
SBSPE1330R$ 18,211
0000132,800000
000SBSPQ133
SBSPE1340R$ 17,241
0000133,7900,790,400
-0.22,98R$ 2,98SBSPQ134
SBSPE10R$ 16,261
0000134,790000
000SBSPQ1
SBSPE136R$ 14,11R$ 15,281
0000135,790000
000SBSPQ136
SBSPE137R$ 13,85R$ 14,301
0000136,790000
000SBSPQ137
SBSPE138R$ 15,57R$ 15,570.79
0000137,790000
-0.22,22R$ 2,22SBSPQ138
SBSPE139R$ 12,07R$ 12,331
0000138,790000
000SBSPQ139
SBSPE1400R$ 11,361
0000139,7801,000,500
-0.232,49R$ 2,49SBSPQ140
SBSPE1410R$ 10,381
0000140,780000
-0.242,45R$ 2,45SBSPQ141
SBSPE1420R$ 9,401
0000141,780000
-0.283,49R$ 3,49SBSPQ142
SBSPE143R$ 12,30R$ 12,300.7
0000142,780000
-0.325,09R$ 5,09SBSPQ143
SBSPE144R$ 9,30R$ 9,300.75
0000143,780000
-0.324,14R$ 4,14SBSPQ144
SBSPE1450R$ 6,461
0000144,780003,88
-0.334,19R$ 4,19SBSPQ145
SBSPE146R$ 10,03R$ 10,030.65
0000145,780000
-0.354,49R$ 4,49SBSPQ146
SBSPE147R$ 9,78R$ 9,780.62
0000146,77000-12,312
-0.374,64R$ 4,64SBSPQ147
SBSPE148R$ 8,82R$ 8,820.6
0000147,7700027,958
-0.45,57R$ 5,57SBSPQ148
SBSPE149R$ 7,58R$ 7,580.59
0000148,770000
-0.425,70R$ 5,70SBSPQ149
SBSPE150R$ 7,88R$ 7,880.56
0000149,770000
000SBSPQ150
SBSPE151R$ 7,80R$ 7,800.54
0000150,77000-14,573
-0.466,32R$ 6,32SBSPQ151
SBSPE152R$ 7,34R$ 7,340.52
9,893000151,77000-27,935
-0.497,31R$ 7,31SBSPQ152
SBSPE153000
0000152,760004,162
-0.517,55R$ 7,55SBSPQ153
SBSPE154R$ 6,56R$ 6,560.48
14,271000153,760000
-0.519,92R$ 9,92SBSPQ154
SBSPE155R$ 6,25R$ 6,250.46
25,201000154,760000
-0.5310,42R$ 10,42SBSPQ155
SBSPE162R$ 4,49R$ 4,490.43
0000154,870000
-0.596,93R$ 6,93SBSPQ162
SBSPE156R$ 4,69R$ 4,690.42
0000155,760000
-0.5610,00R$ 10,00SBSPQ156
SBSPE157R$ 5,60R$ 5,600.42
0000156,760000
-15,2960SBSPQ157
SBSPE158000
0000157,760000
-16,2770SBSPQ158
SBSPE159000
0000158,750000
-17,2490SBSPQ159
SBSPE160R$ 4,38R$ 4,380.36
0000159,750000
-18,230SBSPQ160
SBSPE161000
0000160,750000
-19,2110SBSPQ161
SBSPE16R$ 2,78R$ 2,780.29
0000161,750000
-110,1920SBSPQ16
SBSPE163R$ 2,19R$ 2,190.25
0000162,750000
-111,1730SBSPQ163
SBSPE164000
0000163,750000
-112,1540SBSPQ164
SBSPE165000
0000164,740000
-113,1250SBSPQ165
SBSPE166000
0000165,740000
-114,1070SBSPQ166
SBSPE167000
0000166,740000
-115,0880SBSPQ167
SBSPE168R$ 1,67R$ 1,670.19
00,200,400167,740000
-116,0690SBSPQ168
SBSPE169000
0000168,740000
-117,050SBSPQ169
SBSPE170000
0000169,740000
-118,0310SBSPQ170
SBSPE171000
0000170,740000
-119,0120SBSPQ171
SBSPE172000
0000171,730000
-119,9830SBSPQ172
SBSPE173000
0000172,730000
-120,9640SBSPQ173
SBSPE174000
00,100,200173,730000
-121,9450SBSPQ174
SBSPE175000
0000174,730000
-122,9270SBSPQ175
SBSPE176000
0000175,730000
-123,9080SBSPQ176
SBSPE177000
0000176,730000
-124,8890SBSPQ177
SBSPE178000
0000177,720000
-125,860SBSPQ178
SBSPE179000
0000178,720000
-126,8410SBSPQ179
SBSPE180000
0000179,720000
-127,8220SBSPQ180
SBSPE181000
0000180,720000
-128,8030SBSPQ181
SBSPE182000
0000181,720000
-129,7840SBSPQ182
SBSPE183R$ 0,32R$ 0,320.05
0000182,720000
-130,7660SBSPQ183
SBSPE184R$ 0,31R$ 0,310.05
0000183,710000
-131,7370SBSPQ184
SBSPE185000
0000184,710000
-132,7180SBSPQ185
SBSPE186000
0000185,710000
-133,6990SBSPQ186
SBSPE187000
0000186,710000
-134,680SBSPQ187
SBSPE188000
0000187,710000
-135,6610SBSPQ188
SBSPE189000
0000188,710000
-136,6420SBSPQ189
SBSPE190000
0000189,700000
-137,6140SBSPQ190
SBSPE191000
0000190,700000
-138,5950SBSPQ191
SBSPE192000
0000191,700000
-139,5760SBSPQ192
SBSPE193000
0000192,700000
-140,5570SBSPQ193
SBSPE194R$ 0,14R$ 0,140.02
-22,097000193,700000
-141,5380SBSPQ194
SBSPE195000
0000194,700000
-142,5190SBSPQ195
SBSPE196000
0000195,690000
-143,490SBSPQ196
SBSPE197000
0000196,690000
-144,4710SBSPQ197
SBSPE198000
0000197,690000
-145,4520SBSPQ198
SBSPE199000
0000198,690000
-146,4340SBSPQ199
SBSPE200R$ 0,12R$ 0,120.02
9,267000199,690000
-147,4150SBSPQ200